Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	13.47	13.74	13.20	13.66	300,739	+0.25(+1.86%)
Mar 30, 2004	13.22	13.47	13.10	13.41	260,010	+0.20(+1.53%)
Mar 29, 2004	13.13	13.33	13.12	13.21	360,742	+0.08(+0.61%)
Mar 26, 2004	13.11	13.36	13.01	13.13	179,098	-0.08(-0.58%)
Mar 25, 2004	12.65	13.21	12.65	13.21	268,010	+0.51(+4.01%)
Mar 24, 2004	12.43	12.90	12.41	12.70	354,923	+0.15(+1.17%)
Mar 23, 2004	12.48	12.76	12.37	12.55	160,188	+0.11(+0.88%)
Mar 22, 2004	12.95	12.95	12.41	12.44	184,734	-0.38(-3.00%)
Mar 19, 2004	12.91	12.95	12.54	12.83	171,643	+0.02(+0.14%)
Mar 18, 2004	12.92	13.06	12.71	12.81	231,645	-0.28(-2.13%)
Mar 17, 2004	12.91	13.20	12.84	13.09	196,735	+0.29(+2.26%)
Mar 16, 2004	13.00	13.21	12.69	12.80	177,825	-0.11(-0.82%)
Mar 15, 2004	13.38	13.46	12.83	12.90	242,009	-0.48(-3.59%)
Mar 12, 2004	12.93	13.38	12.93	13.38	204,735	+0.38(+2.93%)
Mar 11, 2004	13.27	13.35	12.92	13.00	356,196	-0.31(-2.31%)
Mar 10, 2004	13.38	13.48	13.24	13.31	299,648	+0.07(+0.53%)
Mar 09, 2004	13.64	13.64	13.20	13.24	265,283	-0.29(-2.17%)
Mar 08, 2004	13.58	13.76	13.47	13.53	298,194	-0.11(-0.78%)
Mar 05, 2004	13.48	13.81	13.38	13.64	265,101	+0.10(+0.73%)
Mar 04, 2004	13.47	13.55	13.27	13.54	214,917	+0.04(+0.30%)
Mar 03, 2004	13.47	13.53	13.30	13.50	267,283	+0.07(+0.55%)
Mar 02, 2004	13.52	13.60	13.41	13.43	650,753	-0.05(-0.41%)
Mar 01, 2004	13.36	13.52	13.24	13.48	339,104	+0.19(+1.43%)
Feb 27, 2004	13.22	13.35	13.13	13.29	589,660	+0.13(+0.97%)
Feb 26, 2004	12.91	13.17	12.82	13.16	322,922	+0.11(+0.84%)
Feb 25, 2004	12.48	13.20	12.43	13.05	605,843	+0.77(+6.27%)
Feb 24, 2004	12.33	12.37	12.16	12.28	323,467	+0.08(+0.69%)
Feb 23, 2004	12.03	12.30	11.97	12.20	535,658	+0.23(+1.96%)
Feb 20, 2004	12.04	12.26	11.71	11.96	289,830	-0.14(-1.12%)
Feb 19, 2004	12.10	12.33	12.03	12.10	441,836	+0.31(+2.64%)
Feb 18, 2004	12.02	12.11	11.79	11.79	136,732	-0.20(-1.65%)
Feb 17, 2004	11.80	12.06	11.73	11.99	206,372	+0.35(+3.03%)
Feb 13, 2004	11.91	11.91	11.55	11.63	308,558	-0.18(-1.55%)
Feb 12, 2004	12.10	12.10	11.82	11.82	151,642	-0.26(-2.13%)
Feb 11, 2004	12.19	12.23	11.95	12.07	171,825	-0.12(-0.96%)
Feb 10, 2004	11.86	12.21	11.83	12.19	200,553	+0.28(+2.31%)
Feb 09, 2004	12.04	12.11	11.85	11.92	184,916	-0.12(-1.03%)
Feb 06, 2004	11.48	12.07	11.46	12.04	332,195	+0.59(+5.12%)
Feb 05, 2004	11.47	11.58	11.41	11.45	196,917	+0.01(+0.10%)
Feb 04, 2004	11.87	11.89	11.40	11.44	269,647	-0.41(-3.43%)
Feb 03, 2004	11.86	11.97	11.74	11.85	200,917	-0.04(-0.37%)
Feb 02, 2004	11.74	11.93	11.41	11.89	431,654	+0.14(+1.22%)
Jan 30, 2004	11.77	11.82	11.39	11.75	311,649	+0.08(+0.69%)
Jan 29, 2004	11.75	11.88	11.31	11.67	452,927	-0.02(-0.19%)
Jan 28, 2004	12.32	12.32	11.60	11.69	240,373	-0.52(-4.23%)
Jan 27, 2004	12.54	12.55	12.16	12.21	674,936	-0.31(-2.46%)
Jan 26, 2004	12.21	12.54	12.14	12.52	163,824	+0.21(+1.73%)
Jan 23, 2004	12.20	12.30	11.89	12.30	200,735	+0.23(+1.91%)
Jan 22, 2004	11.94	12.20	11.89	12.07	386,379	+0.08(+0.71%)
Jan 21, 2004	11.96	12.11	11.81	11.99	326,013	+0.02(+0.18%)
Jan 20, 2004	12.37	12.46	11.97	11.97	626,025	-0.55(-4.39%)
Jan 16, 2004	12.40	12.70	12.32	12.52	251,464	+0.10(+0.80%)
Jan 15, 2004	12.50	12.50	12.22	12.42	151,697	-0.05(-0.38%)
Jan 14, 2004	12.47	12.55	12.33	12.47	167,788	-0.02(-0.15%)
Jan 13, 2004	12.33	12.52	12.15	12.48	194,438	+0.17(+1.34%)
Jan 12, 2004	12.56	12.64	12.17	12.32	353,530	-0.24(-1.90%)
Jan 09, 2004	12.55	12.76	12.52	12.56	290,851	-0.01(-0.12%)
Jan 08, 2004	12.70	12.80	12.47	12.57	346,892	-0.18(-1.44%)
Jan 07, 2004	12.11	12.76	12.03	12.76	523,499	+0.64(+5.26%)
Jan 06, 2004	12.32	12.36	12.07	12.12	333,831	-0.15(-1.23%)
Jan 05, 2004	12.10	12.32	12.10	12.27	485,838	+0.17(+1.39%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.